若築建設(1888)の株価時系列情報
若築建設(1888)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 152 | 154 | 151 | 154 | 483,000 |
2016/12/29 | 154 | 154 | 152 | 153 | 695,000 |
2016/12/28 | 154 | 156 | 154 | 156 | 598,000 |
2016/12/27 | 156 | 156 | 154 | 154 | 556,000 |
2016/12/26 | 157 | 157 | 155 | 156 | 641,000 |
2016/12/22 | 158 | 159 | 156 | 157 | 486,000 |
2016/12/21 | 158 | 160 | 157 | 159 | 987,000 |
2016/12/20 | 156 | 158 | 156 | 157 | 517,000 |
2016/12/19 | 158 | 158 | 156 | 156 | 374,000 |
2016/12/16 | 158 | 160 | 156 | 158 | 786,000 |
2016/12/15 | 159 | 160 | 155 | 156 | 854,000 |
2016/12/14 | 162 | 162 | 159 | 159 | 922,000 |
2016/12/13 | 163 | 163 | 160 | 162 | 669,000 |
2016/12/12 | 164 | 165 | 160 | 162 | 1,790,000 |
2016/12/09 | 162 | 162 | 160 | 162 | 972,000 |
2016/12/08 | 162 | 162 | 160 | 162 | 1,390,000 |
2016/12/07 | 160 | 162 | 160 | 161 | 849,000 |
2016/12/06 | 162 | 162 | 158 | 160 | 1,111,000 |
2016/12/05 | 160 | 161 | 158 | 160 | 721,000 |
2016/12/02 | 163 | 165 | 159 | 162 | 1,397,000 |
2016/12/01 | 163 | 167 | 163 | 164 | 1,971,000 |
2016/11/30 | 160 | 164 | 160 | 163 | 2,042,000 |
2016/11/29 | 158 | 159 | 157 | 159 | 782,000 |
2016/11/28 | 156 | 157 | 155 | 157 | 403,000 |
2016/11/25 | 157 | 157 | 155 | 155 | 621,000 |
2016/11/24 | 158 | 159 | 157 | 157 | 467,000 |
2016/11/22 | 156 | 158 | 155 | 157 | 1,075,000 |
2016/11/21 | 154 | 157 | 154 | 155 | 1,083,000 |
2016/11/18 | 153 | 155 | 152 | 155 | 700,000 |
2016/11/17 | 151 | 153 | 150 | 151 | 513,000 |
2016/11/16 | 153 | 154 | 151 | 151 | 582,000 |
2016/11/15 | 155 | 156 | 153 | 154 | 547,000 |
2016/11/14 | 153 | 156 | 153 | 155 | 1,137,000 |
2016/11/11 | 152 | 155 | 150 | 151 | 1,376,000 |
2016/11/10 | 149 | 152 | 148 | 150 | 867,000 |
2016/11/09 | 151 | 152 | 140 | 142 | 1,095,000 |
2016/11/08 | 153 | 153 | 150 | 150 | 586,000 |
2016/11/07 | 151 | 153 | 150 | 153 | 411,000 |
2016/11/04 | 150 | 152 | 149 | 151 | 614,000 |
2016/11/02 | 154 | 154 | 151 | 153 | 857,000 |
2016/11/01 | 155 | 157 | 155 | 156 | 404,000 |
2016/10/31 | 156 | 158 | 155 | 157 | 1,093,000 |
2016/10/28 | 156 | 156 | 154 | 156 | 656,000 |
2016/10/27 | 155 | 155 | 152 | 155 | 901,000 |
2016/10/26 | 151 | 155 | 151 | 154 | 806,000 |
2016/10/25 | 152 | 153 | 151 | 151 | 334,000 |
2016/10/24 | 152 | 154 | 151 | 153 | 581,000 |
2016/10/21 | 152 | 153 | 150 | 153 | 539,000 |
2016/10/20 | 151 | 154 | 151 | 153 | 792,000 |
2016/10/19 | 148 | 152 | 148 | 152 | 1,233,000 |
2016/10/18 | 147 | 149 | 145 | 148 | 920,000 |
2016/10/17 | 148 | 149 | 146 | 147 | 980,000 |
2016/10/14 | 146 | 148 | 146 | 148 | 487,000 |
2016/10/13 | 146 | 148 | 145 | 147 | 818,000 |
2016/10/12 | 145 | 147 | 145 | 145 | 365,000 |
2016/10/11 | 145 | 147 | 144 | 145 | 623,000 |
2016/10/07 | 145 | 145 | 144 | 145 | 266,000 |
2016/10/06 | 145 | 146 | 145 | 145 | 355,000 |
2016/10/05 | 145 | 145 | 143 | 144 | 398,000 |
2016/10/04 | 144 | 145 | 144 | 145 | 281,000 |
2016/10/03 | 145 | 146 | 144 | 144 | 399,000 |
2016/09/30 | 144 | 145 | 143 | 144 | 206,000 |
2016/09/29 | 145 | 146 | 145 | 146 | 151,000 |
2016/09/28 | 144 | 145 | 143 | 145 | 272,000 |
2016/09/27 | 144 | 146 | 142 | 146 | 497,000 |
2016/09/26 | 146 | 146 | 144 | 145 | 333,000 |
2016/09/23 | 145 | 146 | 144 | 146 | 225,000 |
2016/09/21 | 144 | 145 | 143 | 145 | 208,000 |
2016/09/20 | 142 | 145 | 142 | 144 | 329,000 |
2016/09/16 | 143 | 144 | 143 | 143 | 336,000 |
2016/09/15 | 143 | 143 | 141 | 142 | 415,000 |
2016/09/14 | 143 | 143 | 141 | 143 | 377,000 |
2016/09/13 | 144 | 145 | 142 | 144 | 329,000 |
2016/09/12 | 143 | 143 | 141 | 143 | 327,000 |
2016/09/09 | 145 | 145 | 144 | 144 | 412,000 |
2016/09/08 | 147 | 147 | 145 | 146 | 319,000 |
2016/09/07 | 146 | 147 | 145 | 147 | 489,000 |
2016/09/06 | 144 | 147 | 144 | 147 | 771,000 |
2016/09/05 | 145 | 146 | 144 | 144 | 317,000 |
2016/09/02 | 144 | 145 | 144 | 145 | 294,000 |
2016/09/01 | 145 | 146 | 144 | 144 | 407,000 |
2016/08/31 | 144 | 145 | 142 | 145 | 464,000 |
2016/08/30 | 144 | 144 | 143 | 143 | 174,000 |
2016/08/29 | 144 | 145 | 142 | 145 | 521,000 |
2016/08/26 | 142 | 143 | 141 | 141 | 307,000 |
2016/08/25 | 143 | 144 | 142 | 142 | 358,000 |
2016/08/24 | 145 | 145 | 142 | 143 | 525,000 |
2016/08/23 | 145 | 147 | 144 | 145 | 773,000 |
2016/08/22 | 144 | 146 | 144 | 145 | 287,000 |
2016/08/19 | 142 | 143 | 142 | 142 | 428,000 |
2016/08/18 | 143 | 143 | 141 | 141 | 375,000 |
2016/08/17 | 145 | 145 | 143 | 143 | 431,000 |
2016/08/16 | 148 | 148 | 144 | 144 | 585,000 |
2016/08/15 | 152 | 152 | 148 | 148 | 666,000 |
2016/08/12 | 147 | 150 | 147 | 149 | 1,059,000 |
2016/08/10 | 145 | 147 | 141 | 145 | 3,013,000 |
2016/08/09 | 160 | 162 | 159 | 162 | 706,000 |
2016/08/08 | 159 | 162 | 158 | 159 | 747,000 |
2016/08/05 | 159 | 160 | 157 | 157 | 750,000 |
2016/08/04 | 158 | 160 | 156 | 158 | 826,000 |
2016/08/03 | 160 | 160 | 157 | 157 | 1,100,000 |
2016/08/02 | 164 | 166 | 162 | 162 | 742,000 |
2016/08/01 | 164 | 168 | 161 | 166 | 2,219,000 |
2016/07/29 | 159 | 164 | 158 | 164 | 1,785,000 |
2016/07/28 | 158 | 161 | 157 | 159 | 1,660,000 |
2016/07/27 | 157 | 159 | 157 | 159 | 597,000 |
2016/07/26 | 157 | 158 | 155 | 156 | 592,000 |
2016/07/25 | 158 | 158 | 156 | 158 | 566,000 |
2016/07/22 | 155 | 158 | 155 | 157 | 816,000 |
2016/07/21 | 156 | 161 | 156 | 158 | 2,006,000 |
2016/07/20 | 151 | 154 | 150 | 154 | 895,000 |
2016/07/19 | 152 | 153 | 150 | 152 | 551,000 |
2016/07/15 | 153 | 154 | 151 | 151 | 588,000 |
2016/07/14 | 150 | 154 | 150 | 153 | 777,000 |
2016/07/13 | 154 | 155 | 150 | 152 | 1,125,000 |
2016/07/12 | 152 | 154 | 148 | 149 | 1,648,000 |
2016/07/11 | 140 | 148 | 140 | 147 | 640,000 |
2016/07/08 | 140 | 140 | 136 | 136 | 405,000 |
2016/07/07 | 140 | 141 | 139 | 139 | 366,000 |
2016/07/06 | 143 | 143 | 139 | 140 | 583,000 |
2016/07/05 | 144 | 145 | 143 | 144 | 363,000 |
2016/07/04 | 147 | 148 | 145 | 145 | 334,000 |
2016/07/01 | 150 | 150 | 147 | 147 | 490,000 |
2016/06/30 | 147 | 151 | 146 | 148 | 1,144,000 |
2016/06/29 | 139 | 146 | 139 | 145 | 1,080,000 |
2016/06/28 | 135 | 140 | 133 | 137 | 783,000 |
2016/06/27 | 132 | 140 | 132 | 138 | 1,045,000 |
2016/06/24 | 144 | 144 | 127 | 133 | 1,732,000 |
2016/06/23 | 142 | 143 | 140 | 142 | 487,000 |
2016/06/22 | 142 | 143 | 140 | 141 | 740,000 |
2016/06/21 | 141 | 145 | 139 | 143 | 1,238,000 |
2016/06/20 | 139 | 143 | 138 | 142 | 1,438,000 |
2016/06/17 | 134 | 138 | 134 | 138 | 850,000 |
2016/06/16 | 140 | 140 | 133 | 134 | 1,003,000 |
2016/06/15 | 138 | 142 | 138 | 140 | 1,045,000 |
2016/06/14 | 140 | 143 | 138 | 139 | 1,301,000 |
2016/06/13 | 148 | 148 | 141 | 142 | 1,226,000 |
2016/06/10 | 150 | 151 | 149 | 150 | 521,000 |
2016/06/09 | 149 | 151 | 149 | 151 | 516,000 |
2016/06/08 | 152 | 152 | 149 | 151 | 295,000 |
2016/06/07 | 154 | 155 | 152 | 152 | 260,000 |
2016/06/06 | 148 | 155 | 148 | 154 | 690,000 |
2016/06/03 | 152 | 154 | 151 | 152 | 485,000 |
2016/06/02 | 154 | 155 | 152 | 153 | 733,000 |
2016/06/01 | 159 | 159 | 155 | 156 | 948,000 |
2016/05/31 | 160 | 161 | 158 | 160 | 882,000 |
2016/05/30 | 160 | 161 | 159 | 161 | 783,000 |
2016/05/27 | 160 | 161 | 159 | 160 | 587,000 |
2016/05/26 | 158 | 162 | 158 | 159 | 1,305,000 |
2016/05/25 | 161 | 161 | 158 | 159 | 955,000 |
2016/05/24 | 159 | 161 | 158 | 159 | 935,000 |
2016/05/23 | 159 | 160 | 157 | 160 | 880,000 |
2016/05/20 | 160 | 161 | 158 | 160 | 1,304,000 |
2016/05/19 | 159 | 160 | 157 | 159 | 1,687,000 |
2016/05/18 | 154 | 159 | 152 | 158 | 2,378,000 |
2016/05/17 | 151 | 155 | 151 | 154 | 1,463,000 |
2016/05/16 | 146 | 153 | 146 | 151 | 1,786,000 |
2016/05/13 | 152 | 153 | 147 | 147 | 1,446,000 |
2016/05/12 | 147 | 155 | 146 | 153 | 2,262,000 |
2016/05/11 | 150 | 151 | 146 | 147 | 1,321,000 |
2016/05/10 | 152 | 152 | 147 | 150 | 1,732,000 |
2016/05/09 | 146 | 152 | 146 | 152 | 1,726,000 |
2016/05/06 | 147 | 148 | 143 | 145 | 1,450,000 |
2016/05/02 | 147 | 149 | 146 | 148 | 1,937,000 |
2016/04/28 | 155 | 156 | 150 | 151 | 2,798,000 |
2016/04/27 | 155 | 157 | 154 | 156 | 2,025,000 |
2016/04/26 | 161 | 164 | 154 | 156 | 4,312,000 |
2016/04/25 | 165 | 165 | 159 | 161 | 2,907,000 |
2016/04/22 | 160 | 168 | 160 | 165 | 5,052,000 |
2016/04/21 | 159 | 163 | 157 | 162 | 6,833,000 |
2016/04/20 | 166 | 169 | 158 | 159 | 11,410,000 |
2016/04/19 | 177 | 178 | 162 | 168 | 34,978,000 |
2016/04/18 | 156 | 186 | 153 | 180 | 91,254,000 |
2016/04/15 | 148 | 150 | 136 | 138 | 14,200,000 |
2016/04/14 | 126 | 127 | 124 | 126 | 596,000 |
2016/04/13 | 124 | 126 | 124 | 125 | 349,000 |
2016/04/12 | 122 | 124 | 120 | 124 | 325,000 |
2016/04/11 | 122 | 122 | 118 | 121 | 350,000 |
2016/04/08 | 115 | 124 | 115 | 122 | 437,000 |
2016/04/07 | 117 | 119 | 116 | 117 | 262,000 |
2016/04/06 | 112 | 117 | 111 | 116 | 538,000 |
2016/04/05 | 119 | 119 | 111 | 113 | 963,000 |
2016/04/04 | 118 | 122 | 118 | 120 | 432,000 |
2016/04/01 | 127 | 127 | 120 | 120 | 707,000 |
2016/03/31 | 130 | 130 | 126 | 127 | 429,000 |
2016/03/30 | 130 | 132 | 129 | 129 | 306,000 |
2016/03/29 | 129 | 132 | 129 | 131 | 282,000 |
2016/03/28 | 132 | 133 | 129 | 130 | 520,000 |
2016/03/25 | 134 | 134 | 129 | 131 | 562,000 |
2016/03/24 | 135 | 136 | 133 | 133 | 427,000 |
2016/03/23 | 135 | 137 | 134 | 135 | 847,000 |
2016/03/22 | 133 | 135 | 131 | 135 | 745,000 |
2016/03/18 | 130 | 132 | 129 | 132 | 649,000 |
2016/03/17 | 128 | 131 | 128 | 128 | 498,000 |
2016/03/16 | 128 | 131 | 127 | 128 | 331,000 |
2016/03/15 | 130 | 131 | 127 | 129 | 581,000 |
2016/03/14 | 128 | 131 | 128 | 129 | 720,000 |
2016/03/11 | 121 | 127 | 121 | 127 | 775,000 |
2016/03/10 | 121 | 123 | 121 | 122 | 267,000 |
2016/03/09 | 121 | 121 | 119 | 121 | 267,000 |
2016/03/08 | 125 | 125 | 121 | 122 | 485,000 |
2016/03/07 | 125 | 127 | 124 | 125 | 317,000 |
2016/03/04 | 120 | 126 | 120 | 124 | 720,000 |
2016/03/03 | 120 | 121 | 119 | 121 | 427,000 |
2016/03/02 | 119 | 120 | 117 | 120 | 470,000 |
2016/03/01 | 115 | 118 | 114 | 117 | 502,000 |
2016/02/29 | 114 | 117 | 114 | 115 | 414,000 |
2016/02/26 | 116 | 119 | 114 | 114 | 476,000 |
2016/02/25 | 112 | 117 | 112 | 116 | 843,000 |
2016/02/24 | 110 | 113 | 109 | 111 | 428,000 |
2016/02/23 | 115 | 115 | 111 | 111 | 520,000 |
2016/02/22 | 112 | 117 | 112 | 115 | 766,000 |
2016/02/19 | 113 | 114 | 111 | 112 | 679,000 |
2016/02/18 | 115 | 116 | 113 | 115 | 569,000 |
2016/02/17 | 111 | 117 | 110 | 112 | 828,000 |
2016/02/16 | 110 | 116 | 109 | 112 | 1,009,000 |
2016/02/15 | 108 | 113 | 108 | 112 | 1,681,000 |
2016/02/12 | 108 | 111 | 102 | 103 | 2,060,000 |
2016/02/10 | 122 | 124 | 115 | 116 | 1,156,000 |
2016/02/09 | 123 | 123 | 121 | 122 | 885,000 |
2016/02/08 | 123 | 129 | 123 | 128 | 628,000 |
2016/02/05 | 127 | 128 | 123 | 127 | 665,000 |
2016/02/04 | 129 | 131 | 128 | 128 | 341,000 |
2016/02/03 | 132 | 132 | 128 | 129 | 765,000 |
2016/02/02 | 135 | 137 | 134 | 135 | 419,000 |
2016/02/01 | 136 | 137 | 134 | 136 | 835,000 |
2016/01/29 | 126 | 131 | 124 | 131 | 1,011,000 |
2016/01/28 | 126 | 128 | 124 | 125 | 623,000 |
2016/01/27 | 127 | 128 | 125 | 127 | 511,000 |
2016/01/26 | 125 | 127 | 123 | 123 | 934,000 |
2016/01/25 | 128 | 130 | 124 | 129 | 700,000 |
2016/01/22 | 123 | 127 | 122 | 127 | 1,188,000 |
2016/01/21 | 121 | 128 | 120 | 120 | 1,349,000 |
2016/01/20 | 133 | 133 | 125 | 125 | 1,023,000 |
2016/01/19 | 130 | 133 | 130 | 131 | 562,000 |
2016/01/18 | 127 | 131 | 126 | 130 | 748,000 |
2016/01/15 | 138 | 138 | 131 | 132 | 453,000 |
2016/01/14 | 134 | 137 | 132 | 136 | 1,296,000 |
2016/01/13 | 133 | 138 | 132 | 137 | 743,000 |
2016/01/12 | 135 | 135 | 129 | 129 | 766,000 |
2016/01/08 | 134 | 138 | 133 | 136 | 738,000 |
2016/01/07 | 139 | 141 | 136 | 136 | 473,000 |
2016/01/06 | 141 | 143 | 139 | 139 | 434,000 |
2016/01/05 | 139 | 142 | 139 | 141 | 294,000 |
2016/01/04 | 140 | 143 | 140 | 140 | 355,000 |